Shenzhen - Delayed Quote CNY

Sailvan Times Co., Ltd. (301381.SZ)

19.78
-0.83
(-4.03%)
At close: June 13 at 3:04:28 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202520.5020.5519.7619.7819.787,125,780
Jun 12, 202520.4520.6520.2520.6120.614,594,860
Jun 11, 202520.2220.6920.1320.4820.484,598,032
Jun 10, 202520.3920.5219.9520.2220.224,240,500
Jun 9, 202519.9920.4019.9920.3920.394,088,800
Jun 6, 202520.3120.3919.9220.0520.053,560,776
Jun 5, 202520.5620.6020.1020.3120.314,286,000
Jun 4, 202520.5320.5420.1620.5220.523,772,132
Jun 3, 202519.8120.6519.8020.3320.334,383,962
May 30, 202520.3020.3019.8519.9219.924,300,500
May 29, 202519.8120.6419.7620.4520.456,297,100
May 28, 202520.2620.2619.7319.8019.804,106,089
May 27, 202520.3320.4519.9120.2220.223,402,300
May 26, 202520.3120.3719.9520.3020.303,533,400
May 23, 202520.8220.8220.3020.3020.307,032,871
May 22, 202520.9622.1820.9621.1321.139,184,634
May 21, 202521.5621.6020.9620.9820.985,787,400
May 20, 202521.3722.0821.1021.6721.677,498,240
May 19, 202521.4421.5620.7921.3821.387,454,292
May 16, 202521.9022.2221.5721.5721.5710,892,671
May 15, 202523.2224.5022.2922.3822.3814,436,428
May 14, 202523.4123.5022.0023.3423.3417,614,725
May 13, 202523.0226.0023.0223.4523.4523,239,975
May 12, 202520.6823.2920.6822.2222.2212,221,200
May 9, 202520.7720.8720.1020.1420.142,172,869
May 8, 202520.6120.9320.5520.8120.811,772,600
May 7, 202521.3721.3820.4520.6720.672,918,700
May 6, 202520.3820.7520.2520.7420.742,438,400
Apr 30, 202519.9920.4519.9720.2420.242,325,354
Apr 29, 202520.1120.1419.7719.9519.951,915,054
Apr 28, 202520.4920.8320.0020.2320.232,217,700
Apr 25, 202520.7221.1220.4620.6320.632,428,630
Apr 24, 202521.3821.6620.6220.6720.673,451,900
Apr 23, 202521.7822.0221.1621.4421.445,005,930
Apr 22, 202521.3522.0821.3521.5021.505,841,200
Apr 21, 202520.0021.9320.0021.3321.336,674,070
Apr 18, 202520.7520.9120.0320.1120.113,597,200
Apr 17, 202520.6021.3420.0320.7820.785,865,300
Apr 16, 202521.2122.1920.5720.7220.727,662,400
Apr 15, 202520.4921.3919.8421.2121.217,775,182
Apr 14, 202519.7120.9619.6620.3820.385,321,800
Apr 11, 202519.5119.9019.3819.4019.403,694,752
Apr 10, 202518.9120.1018.9019.6719.675,761,800
Apr 9, 202517.5118.3616.4918.2418.244,762,174
Apr 8, 202517.7618.7517.5818.0818.084,675,126
Apr 7, 202520.8020.8717.7617.7617.766,457,471
Apr 3, 202522.3122.5922.1122.2022.201,930,052
Apr 2, 202522.3722.7022.2522.5822.581,899,800
Apr 1, 202522.4522.7922.4122.4122.411,851,300
Mar 31, 202522.5722.6322.2222.4622.462,133,400
Mar 28, 202523.2723.3622.6322.7322.732,685,388
Mar 27, 202523.1623.6522.6723.3023.302,688,988
Mar 26, 202522.8823.2722.8823.1123.111,741,600
Mar 25, 202522.9923.2622.8422.9522.952,009,900
Mar 24, 202523.2723.4122.5323.0823.083,206,286
Mar 21, 202523.5624.0723.1523.2723.273,602,771
Mar 20, 202524.2924.2923.6723.6923.693,970,200
Mar 19, 202523.7024.5723.6324.1724.175,888,286
Mar 18, 202523.6624.0923.4123.8423.844,901,155
Mar 17, 202523.9423.9723.5923.6223.622,867,584
Mar 14, 202523.2523.7423.1123.7423.744,008,910
Mar 13, 202523.3223.3722.7623.3023.303,936,752
Mar 12, 202523.6123.7623.4123.4323.433,779,900
Mar 11, 202523.2623.6023.1523.5123.513,122,200
Mar 10, 202523.5023.8523.3923.6323.633,914,000
Mar 7, 202523.8024.3023.4123.6023.606,138,740
Mar 6, 202523.2724.3823.0923.9123.918,724,094
Mar 5, 202523.2123.2122.5223.0023.004,984,642
Mar 4, 202523.0923.4823.0223.2523.255,831,861
Mar 3, 202522.1423.4522.0223.4523.4510,272,858
Feb 28, 202522.9623.0522.1122.1422.144,955,691
Feb 27, 202522.9423.3222.8023.1623.165,145,360
Feb 26, 202522.9223.0522.7022.9422.943,900,460
Feb 25, 202522.7723.0922.6622.8222.823,635,952
Feb 24, 202523.4023.4222.7023.0223.024,695,600
Feb 21, 202523.3923.6423.0323.4923.496,640,705
Feb 20, 202522.4523.8522.2223.6923.6910,013,822
Feb 19, 202522.0422.4221.9022.4022.403,513,540
Feb 18, 202522.8622.9522.0122.1522.154,723,600
Feb 17, 202522.6023.0522.5722.9022.904,944,681
Feb 14, 202522.3122.5922.1522.5222.523,432,171
Feb 13, 202522.8022.8722.3122.3122.314,015,729
Feb 12, 202522.5922.8622.5022.8322.833,844,300
Feb 11, 202523.1123.1122.6022.7322.734,256,000
Feb 10, 202522.8023.1422.6923.1023.104,910,971
Feb 7, 202522.8023.0922.5222.8122.817,425,061
Feb 6, 202522.6722.8922.3722.8822.884,349,571
Feb 5, 202522.4522.9622.0722.9022.904,069,600
Jan 27, 202522.9823.2122.0322.0522.052,825,243
Jan 24, 202521.9022.8921.8122.8922.895,184,014
Jan 23, 202522.2022.6021.9321.9321.933,746,688
Jan 22, 202522.3922.4222.0222.1022.102,587,500
Jan 21, 202522.5722.6122.0422.5522.553,733,643
Jan 20, 202522.8823.1222.2322.3822.385,624,871
Jan 17, 202522.9323.5522.5022.7322.736,075,258
Jan 16, 202523.8023.8722.7623.1923.1910,378,214
Jan 15, 202522.1523.2421.8822.4222.426,263,200
Jan 14, 202521.1022.3021.0822.2022.206,141,158
Jan 13, 202520.9021.0120.4020.8820.882,777,440
Jan 10, 202522.0022.1820.9020.9120.913,327,810
Jan 9, 202521.5822.1421.4022.1422.143,195,600
Jan 8, 202521.5821.8521.0221.7721.772,899,100
Jan 7, 202521.2921.8421.2121.6721.672,911,400
Jan 6, 202521.2821.5320.4821.3421.342,453,500
Jan 3, 202522.7922.8021.1521.1821.184,731,771
Jan 2, 202522.7323.6522.3922.8022.804,497,379
Dec 31, 202423.3123.5022.7022.7622.762,380,042
Dec 30, 202423.1423.6422.8823.3823.382,431,446
Dec 27, 202423.5123.8423.3023.3723.372,992,000
Dec 26, 202423.2223.9623.1023.6623.662,983,800
Dec 25, 202423.3123.3622.7523.2123.212,936,100
Dec 24, 202423.5023.8323.0723.3123.315,847,700
Dec 23, 202425.3125.3323.3323.4523.457,947,790
Dec 20, 202424.5126.3024.5125.3025.308,125,876
Dec 19, 202424.4924.8424.0524.6524.653,917,900
Dec 18, 202425.1525.3924.5824.7924.793,614,083
Dec 17, 202426.0626.1125.0325.2125.214,237,802
Dec 16, 202426.5327.0525.9726.0226.024,694,430
Dec 13, 202426.5527.1026.4326.7726.775,735,822
Dec 12, 202426.2426.8025.9226.8026.805,265,622
Dec 11, 202426.6026.6425.6026.2526.257,347,022
Dec 10, 202427.2027.4426.7026.8826.8810,883,417
Dec 9, 202426.8826.9726.2826.4826.484,270,972
Dec 6, 202427.2227.3526.2627.0827.086,381,070
Dec 5, 202426.5627.5026.5027.3127.315,505,118
Dec 4, 202427.3327.3326.5226.8826.885,158,900
Dec 3, 202427.9628.0427.0427.6127.617,938,461
Dec 2, 202428.0029.1427.7828.2828.2811,323,315
Nov 29, 202426.1731.1326.0529.0129.0114,517,602
Nov 28, 202426.7827.4325.9325.9525.954,868,824
Nov 27, 202425.6026.6924.9126.6926.694,532,192
Nov 26, 202426.8827.1025.5325.6925.694,939,689
Nov 25, 202427.2227.6426.1027.4027.406,790,072
Nov 22, 202426.3328.1526.0226.9526.959,119,155
Nov 21, 202426.3226.9125.7526.1926.193,158,746
Nov 20, 202425.4626.7925.0026.4326.432,749,201
Nov 19, 202424.9125.5824.8025.5725.571,608,600
Nov 18, 202425.6526.2224.7724.9024.903,144,300
Nov 15, 202425.7227.1025.6025.8325.833,355,180
Nov 14, 202426.9026.9025.6825.7725.772,630,059
Nov 13, 202426.3327.9826.2826.9526.954,460,259
Nov 12, 202426.6226.9526.1826.4426.442,477,282
Nov 11, 202426.4026.7525.9626.7226.723,327,282
Nov 8, 202426.8527.1826.4026.5726.572,908,982
Nov 7, 202425.7726.6325.5626.6026.602,475,582
Nov 6, 202426.3326.5125.8125.9325.932,658,810
Nov 5, 202425.9326.5025.7826.3226.323,008,710
Nov 4, 202424.4125.8724.3125.7225.723,591,871
Nov 1, 202425.6325.7024.4524.5224.522,844,260
Oct 31, 202426.0326.1625.4425.5725.572,883,400
Oct 30, 202426.8127.9825.8026.1826.184,405,565
Oct 29, 202428.4328.5227.8127.8827.882,097,069
Oct 28, 202428.8229.0028.1128.3028.303,109,000
Oct 25, 202428.2829.3528.2329.1029.102,152,520
Oct 24, 202428.7228.9828.0728.2828.282,094,898
Oct 23, 202429.2430.1028.9629.0329.033,296,253
Oct 22, 202428.3529.7927.9029.2729.274,706,651
Oct 21, 202427.5028.8427.4028.3428.344,055,368
Oct 18, 202426.9728.6626.6127.9827.985,528,062
Oct 17, 202428.3428.7527.8027.8927.892,682,963
Oct 16, 202428.8429.1127.9028.2028.203,932,056
Oct 15, 202428.2031.0927.6629.6029.606,908,000
Oct 14, 202426.6828.6626.3228.4528.456,420,204
Oct 11, 202430.0030.0426.0126.3026.306,385,568
Oct 10, 202429.4431.1128.8829.9029.906,702,970
Oct 9, 202430.0031.3028.0428.0428.045,924,382
Oct 8, 202432.5032.8029.8031.2131.2110,439,460
Sep 30, 202425.9728.4225.3627.8827.886,593,149
Sep 27, 202424.1125.4324.1124.8324.834,152,046
Sep 26, 202423.4624.0823.3624.0324.033,186,575
Sep 25, 202422.8124.5022.8123.5823.585,305,329
Sep 24, 2024 0.3 Dividend
Sep 24, 202421.6522.7721.5222.7222.721,805,700
Sep 23, 202422.4222.4221.8221.9421.64902,700
Sep 20, 202422.4822.5022.0222.1621.86955,942
Sep 19, 202422.3322.9422.2222.5422.231,062,581
Sep 18, 202422.3522.3521.8022.2321.93872,200
Sep 13, 202422.8422.8822.3322.3522.04891,881
Sep 12, 202423.0523.2522.6922.7322.42965,260
Sep 11, 202422.7723.1422.5123.0522.731,701,300
Sep 10, 202422.7023.1022.5323.0222.711,351,900
Sep 9, 202422.4122.9322.3022.7022.391,488,665
Sep 6, 202422.8123.2222.6022.7122.402,040,901
Sep 5, 202422.4023.1522.3622.9222.612,151,127
Sep 4, 202422.2322.8322.2322.4022.091,548,710
Sep 3, 202421.4222.4821.4222.4622.152,014,200
Sep 2, 202422.1822.3221.7221.7321.431,750,010
Aug 30, 202421.8122.6621.6922.2021.902,481,310
Aug 29, 202421.4821.8321.1521.8121.511,683,789
Aug 28, 202420.9321.3820.6721.3521.061,507,100
Aug 27, 202420.8021.1720.5720.8920.601,398,800
Aug 26, 202420.8621.0520.3420.8820.591,745,071
Aug 23, 202420.5321.0820.5321.0720.781,089,695
Aug 22, 202421.6521.7120.8920.9020.611,542,306
Aug 21, 202421.4021.7721.3221.5321.241,114,589
Aug 20, 202421.5022.0921.4521.4921.201,877,514
Aug 19, 202421.2022.0521.0521.7521.451,978,358
Aug 16, 202421.5021.6521.1621.1820.891,225,509
Aug 15, 202421.1821.8321.1521.4921.201,093,458
Aug 14, 202421.5921.7421.3721.4021.11785,700
Aug 13, 202421.4021.7021.3221.6821.38917,478
Aug 12, 202421.7621.8121.3821.5121.22772,500
Aug 9, 202422.2422.4921.7021.7221.421,020,200
Aug 8, 202422.1022.3321.6522.1821.881,219,100
Aug 7, 202422.4322.5422.0522.3022.001,275,807
Aug 6, 202422.2122.4822.0022.4322.121,800,000
Aug 5, 202422.1522.7521.6421.6421.341,704,600
Aug 2, 202422.6322.8422.2522.2621.961,758,800
Aug 1, 202423.2823.6022.8722.8722.561,856,400
Jul 31, 202422.9723.3022.5823.2822.961,861,142
Jul 30, 202422.4022.8222.1322.5922.281,338,736
Jul 29, 202422.7222.9022.1622.4322.121,386,143
Jul 26, 202422.9723.1722.6322.7322.421,582,430
Jul 25, 202422.4623.2322.4222.8722.561,701,040
Jul 24, 202423.0223.5122.6422.7822.472,480,377
Jul 23, 202422.8823.9822.7623.4823.163,739,084
Jul 22, 202422.6223.0622.4122.9222.613,741,700
Jul 19, 202423.9824.3822.5222.9322.626,722,031
Jul 18, 202422.2022.2021.6022.0021.701,451,600
Jul 17, 202422.1822.5922.0122.2621.962,262,416
Jul 16, 202421.7122.1621.5022.1621.861,247,256
Jul 15, 202422.2722.3721.5321.7121.411,128,440
Jul 12, 202422.3522.7822.1322.2121.911,501,324
Jul 11, 202421.6822.6521.6822.6322.322,157,639
Jul 10, 202421.6622.0021.3821.4721.181,000,281
Jul 9, 202421.5121.7821.0121.7721.471,090,148
Jul 8, 202422.1322.1621.3721.5021.21941,100
Jul 5, 202421.7722.3821.5222.2521.951,026,951
Jul 4, 202422.7823.1021.7521.9221.622,136,300
Jul 3, 202422.6024.0022.5023.1322.812,404,276
Jul 2, 202422.9323.0722.4122.6522.341,158,578
Jul 1, 202422.6822.9322.1822.9322.621,539,800
Jun 28, 202423.2723.2722.5122.7322.421,865,922
Jun 27, 202423.2723.4822.9023.1622.841,871,872
Jun 26, 202422.6523.4622.1623.4423.121,871,750
Jun 25, 202422.9823.0322.2222.4322.121,317,318
Jun 24, 202423.9024.1022.7222.8322.521,716,391
Jun 21, 202424.5324.6624.1524.1623.831,755,513
Jun 20, 202425.2925.4124.6624.6924.351,571,100
Jun 19, 202425.8525.9025.2825.2924.941,596,281
Jun 18, 202425.2225.8525.1625.8025.452,211,256
Jun 17, 202425.2125.5424.9425.3525.002,236,952
Jun 14, 202425.3825.7025.2525.4525.102,117,729
Jun 13, 202425.5626.0025.4525.6325.283,258,794

Related Tickers

BIKE.F Bike24 Holding AG
2.4400
-4.69%
 
013A.F JD.com, Inc.
28.75
-1.54%
 
PXHI PhoneX Holdings, Inc.
1.5500
0.00%
 
VERK.HE Verkkokauppa.com Oyj
2.5600
-0.39%
 
AMZ.DU Amazon.com Inc
184.72
+0.48%
 
ZAL.F Zalando SE
28.45
-1.69%
 
AHLA.F Alibaba Group Holding Limited
97.30
-3.28%
 
4755.T Rakuten Group, Inc.
803.90
-2.04%
 
YOJ.SG Z Holdings Corp
3.0400
-4.40%
 
FTCHQ Farfetch Limited
0.0001
0.00%